Gromutual Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	0.300	0.300	0.295	0.295	0.266	60,000
2022-04-07	0.300	0.300	0.300	0.300	0.271	1,000
2022-04-06	0.320	0.320	0.320	0.320	0.289	15,000
2022-03-31	0.295	0.320	0.295	0.320	0.289	122,500
2022-03-30	0.300	0.305	0.300	0.305	0.275	40,000
2022-03-29	0.295	0.295	0.295	0.295	0.266	174,000
2022-03-24	0.295	0.295	0.295	0.295	0.266	3,000
2022-03-23	0.295	0.295	0.295	0.295	0.266	4,000
2022-03-21	0.300	0.300	0.300	0.300	0.271	32,000
2022-03-18	0.300	0.300	0.300	0.300	0.271	7,500
2022-03-15	0.300	0.300	0.300	0.300	0.271	270,000
2022-03-14	0.295	0.295	0.295	0.295	0.266	2,000
2022-03-11	0.300	0.300	0.300	0.300	0.271	22,300
2022-03-10	0.300	0.300	0.300	0.300	0.271	95,700
2022-03-09	0.300	0.300	0.300	0.300	0.271	10,000
2022-03-08	0.295	0.310	0.295	0.300	0.271	791,500
2022-03-07	0.300	0.305	0.295	0.305	0.275	30,200
2022-03-04	0.305	0.305	0.300	0.305	0.275	117,100
2022-03-03	0.310	0.310	0.310	0.310	0.280	10,000
2022-03-02	0.305	0.310	0.295	0.310	0.280	103,400
2022-03-01	0.300	0.310	0.300	0.310	0.280	79,000
2022-02-28	0.310	0.310	0.310	0.310	0.280	10,000
2022-02-25	0.300	0.310	0.300	0.310	0.280	22,000
2022-02-24	0.305	0.305	0.295	0.305	0.275	175,000
2022-02-23	0.295	0.295	0.295	0.295	0.266	50,000
2022-02-21	0.305	0.305	0.305	0.305	0.275	7,800
2022-02-18	0.295	0.305	0.295	0.305	0.275	63,000
2022-02-16	0.300	0.300	0.290	0.290	0.262	166,000
2022-02-14	0.300	0.300	0.300	0.300	0.271	5,000
2022-02-11	0.300	0.300	0.295	0.295	0.266	5,000
2022-02-10	0.300	0.300	0.300	0.300	0.271	1,000
2022-02-09	0.300	0.300	0.300	0.300	0.271	15,000
2022-02-07	0.295	0.295	0.295	0.295	0.266	173,900
2022-01-27	0.300	0.300	0.290	0.290	0.262	51,900
2022-01-26	0.300	0.300	0.300	0.300	0.271	30,000
2022-01-25	0.300	0.300	0.300	0.300	0.271	10,000
2022-01-24	0.300	0.300	0.300	0.300	0.271	17,000
2022-01-21	0.300	0.320	0.300	0.320	0.289	51,100
2022-01-13	0.305	0.305	0.300	0.305	0.275	38,200
2022-01-10	0.300	0.300	0.300	0.300	0.271	38,600
2022-01-06	0.300	0.300	0.300	0.300	0.271	53,000
2022-01-05	0.300	0.300	0.300	0.300	0.271	4,000
2022-01-03	0.300	0.300	0.300	0.300	0.271	8,600
2021-12-31	0.305	0.305	0.305	0.305	0.275	13,400
2021-12-30	0.325	0.325	0.305	0.305	0.275	37,500
2021-12-29	0.300	0.325	0.300	0.320	0.289	52,500
2021-12-28	0.300	0.300	0.300	0.300	0.271	25,000
2021-12-23	0.290	0.310	0.290	0.290	0.262	37,000
2021-12-21	0.290	0.290	0.290	0.290	0.262	30,000
2021-12-17	0.295	0.300	0.295	0.300	0.271	37,900
2021-12-13	0.295	0.305	0.295	0.305	0.271	58,500
2021-12-10	0.295	0.295	0.295	0.295	0.262	50,000
2021-12-09	0.300	0.300	0.300	0.300	0.266	5,000
2021-12-07	0.290	0.290	0.290	0.290	0.258	5,000
2021-12-06	0.290	0.290	0.290	0.290	0.258	100,000
2021-12-01	0.295	0.305	0.295	0.305	0.271	53,800
2021-11-30	0.305	0.305	0.305	0.305	0.271	5,000
2021-11-29	0.290	0.290	0.285	0.285	0.253	138,600
2021-11-26	0.295	0.295	0.295	0.295	0.262	35,000
2021-11-25	0.295	0.295	0.295	0.295	0.262	64,000

← NewerPage 14 of 15 · 860 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-09-12	0.0100 MYR
2024-12-09	0.0050 MYR
2023-09-13	0.0100 MYR
2022-09-14	0.0050 MYR
2021-12-14	0.0050 MYR
2021-06-14	0.0050 MYR
2020-12-14	0.0050 MYR
2019-09-24	0.0050 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.